The closing price for Centene (CNC) in October 2023 was $68.98, on October 31, 2023. It was up 0.5% for the month. The latest price is $31.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2023 | $68.58 | $69.04 | $68.19 | $68.98 | 2,954,600 |
October 30 2023 | $67.61 | $68.21 | $67.05 | $67.96 | 2,674,500 |
October 27 2023 | $67.69 | $68.19 | $67.21 | $67.48 | 2,663,200 |
October 26 2023 | $68.28 | $69.26 | $67.57 | $68.11 | 3,617,800 |
October 25 2023 | $69.63 | $69.75 | $67.85 | $68.71 | 3,116,700 |
October 24 2023 | $72.56 | $72.85 | $68.95 | $69.69 | 4,797,700 |
October 23 2023 | $71.73 | $71.80 | $70.40 | $70.86 | 3,732,800 |
October 20 2023 | $72.22 | $72.51 | $71.76 | $71.89 | 2,576,900 |
October 19 2023 | $72.80 | $73.47 | $71.63 | $71.94 | 2,020,400 |
October 18 2023 | $72.85 | $73.03 | $71.54 | $72.98 | 3,198,100 |
October 17 2023 | $71.13 | $72.72 | $71.00 | $72.12 | 2,973,600 |
October 16 2023 | $71.46 | $72.24 | $71.01 | $71.12 | 3,261,800 |
October 13 2023 | $71.29 | $72.94 | $70.70 | $71.07 | 3,329,000 |
October 12 2023 | $71.06 | $71.32 | $69.83 | $70.96 | 2,251,100 |
October 11 2023 | $70.72 | $71.30 | $70.25 | $70.98 | 1,961,000 |
October 10 2023 | $70.95 | $71.23 | $70.06 | $71.17 | 2,592,300 |
October 09 2023 | $69.79 | $70.90 | $69.79 | $70.86 | 2,143,300 |
October 06 2023 | $68.91 | $70.52 | $68.91 | $70.21 | 2,503,100 |
October 05 2023 | $69.09 | $69.46 | $68.30 | $69.02 | 2,495,700 |
October 04 2023 | $68.07 | $69.12 | $67.77 | $68.98 | 2,410,500 |
October 03 2023 | $68.81 | $68.91 | $67.63 | $68.24 | 2,803,400 |
October 02 2023 | $68.67 | $69.44 | $68.01 | $69.30 | 2,397,100 |
Daily pricing data for Centene dates back to 12/13/2001, and may be incomplete.
